Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc. - Common Stock (NQ: RBBN )

4.170 +0.120 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.020 4.200 3.870 4.170 799,396 +0.16(+3.99%)
Dec 19, 2024 3.990 4.035 3.898 4.010 429,943 +0.11(+2.82%)
Dec 18, 2024 4.140 4.235 3.870 3.900 495,243 -0.21(-5.11%)
Dec 17, 2024 4.120 4.170 4.071 4.110 303,304 -0.04(-0.96%)
Dec 16, 2024 4.070 4.170 4.060 4.150 385,739 +0.06(+1.47%)
Dec 13, 2024 4.220 4.270 4.042 4.090 359,984 -0.08(-1.92%)
Dec 12, 2024 4.030 4.209 4.030 4.170 546,823 +0.21(+5.30%)
Dec 11, 2024 3.930 4.000 3.875 3.960 505,943 +0.08(+2.06%)
Dec 10, 2024 3.910 3.912 3.805 3.880 333,480 -0.02(-0.51%)
Dec 09, 2024 3.940 4.000 3.880 3.900 440,645 +0.00(+0.00%)
Dec 06, 2024 3.940 3.980 3.870 3.900 306,892 -0.01(-0.26%)
Dec 05, 2024 3.910 4.000 3.840 3.910 378,872 +0.00(+0.00%)
Dec 04, 2024 3.940 4.120 3.900 3.910 728,518 -0.01(-0.26%)
Dec 03, 2024 3.900 3.985 3.880 3.920 374,829 +0.03(+0.77%)
Dec 02, 2024 3.900 3.970 3.885 3.890 583,732 -0.02(-0.51%)
Nov 29, 2024 3.810 3.920 3.805 3.910 310,289 +0.15(+3.99%)
Nov 27, 2024 3.900 3.990 3.750 3.760 431,930 -0.11(-2.84%)
Nov 26, 2024 3.850 3.930 3.820 3.870 216,608 +0.01(+0.26%)
Nov 25, 2024 3.930 3.990 3.860 3.860 384,451 -0.04(-1.03%)
Nov 22, 2024 3.950 3.970 3.860 3.900 326,494 +0.00(+0.00%)
Nov 21, 2024 3.910 3.930 3.870 3.900 540,369 +0.04(+1.04%)
Nov 20, 2024 3.870 3.910 3.810 3.860 205,615 -0.01(-0.26%)
Nov 19, 2024 3.790 3.880 3.690 3.870 218,945 +0.04(+1.04%)
Nov 18, 2024 3.940 4.099 3.829 3.830 188,316 -0.06(-1.54%)
Nov 15, 2024 4.030 4.030 3.850 3.890 266,257 -0.09(-2.26%)
Nov 14, 2024 4.020 4.080 3.955 3.980 313,144 -0.04(-1.00%)
Nov 13, 2024 4.120 4.200 4.020 4.020 272,043 -0.10(-2.43%)
Nov 12, 2024 4.200 4.310 4.110 4.120 352,849 -0.14(-3.29%)
Nov 11, 2024 4.250 4.270 4.135 4.260 431,891 +0.09(+2.16%)
Nov 08, 2024 4.030 4.200 4.020 4.170 383,021 +0.10(+2.46%)
Nov 07, 2024 4.020 4.085 3.930 4.070 510,560 +0.01(+0.25%)
Nov 06, 2024 3.900 4.070 3.890 4.060 694,795 +0.25(+6.56%)
Nov 05, 2024 3.640 3.830 3.640 3.810 295,981 +0.17(+4.67%)
Nov 04, 2024 3.640 3.780 3.630 3.640 221,229 -0.02(-0.55%)
Nov 01, 2024 3.600 3.735 3.590 3.660 205,231 +0.10(+2.81%)
Oct 31, 2024 3.670 3.700 3.545 3.560 305,136 -0.14(-3.78%)
Oct 30, 2024 3.610 3.770 3.610 3.700 327,731 +0.05(+1.37%)
Oct 29, 2024 3.570 3.780 3.560 3.650 367,760 -0.04(-1.08%)
Oct 28, 2024 3.750 3.790 3.650 3.690 356,625 -0.01(-0.27%)
Oct 25, 2024 3.740 3.890 3.680 3.700 558,479 -0.01(-0.27%)
Oct 24, 2024 3.480 3.765 3.480 3.710 773,872 +0.28(+8.16%)
Oct 23, 2024 3.380 3.475 3.380 3.430 330,021 +0.01(+0.29%)
Oct 22, 2024 3.400 3.430 3.320 3.420 243,900 +0.02(+0.59%)
Oct 21, 2024 3.410 3.475 3.375 3.400 236,346 -0.01(-0.29%)
Oct 18, 2024 3.560 3.599 3.400 3.410 272,460 -0.15(-4.21%)
Oct 17, 2024 3.400 3.575 3.390 3.560 538,473 +0.18(+5.33%)
Oct 16, 2024 3.320 3.450 3.310 3.380 276,212 +0.12(+3.68%)
Oct 15, 2024 3.330 3.380 3.260 3.260 253,615 -0.04(-1.21%)
Oct 14, 2024 3.360 3.400 3.280 3.300 150,607 -0.05(-1.49%)
Oct 11, 2024 3.160 3.375 3.160 3.350 252,230 +0.15(+4.69%)
Oct 10, 2024 3.240 3.295 3.190 3.200 192,312 -0.09(-2.74%)
Oct 09, 2024 3.200 3.330 3.160 3.290 122,579 +0.09(+2.81%)
Oct 08, 2024 3.250 3.280 3.190 3.200 150,244 -0.01(-0.31%)
Oct 07, 2024 3.250 3.300 3.185 3.210 175,674 -0.07(-2.13%)
Oct 04, 2024 3.170 3.300 3.170 3.280 235,317 +0.15(+4.79%)
Oct 03, 2024 3.150 3.195 3.100 3.130 173,134 -0.05(-1.57%)
Oct 02, 2024 3.100 3.210 3.070 3.180 171,930 +0.07(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.